Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.74 -0.05 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.469 8.469 8.333 8.376 33,534 -0.09(-1.10%)
Aug 29, 2019 8.401 8.503 8.342 8.469 47,225 +0.19(+2.25%)
Aug 28, 2019 8.291 8.376 8.198 8.283 36,657 +0.01(+0.10%)
Aug 27, 2019 8.401 8.414 8.257 8.274 44,364 -0.13(-1.51%)
Aug 26, 2019 8.316 8.401 8.189 8.401 35,241 +0.17(+2.06%)
Aug 23, 2019 8.410 8.418 8.189 8.232 66,478 -0.25(-2.90%)
Aug 22, 2019 8.554 8.554 8.410 8.477 33,128 -0.04(-0.50%)
Aug 21, 2019 8.503 8.520 8.418 8.520 33,640 +0.07(+0.80%)
Aug 20, 2019 8.503 8.503 8.426 8.452 22,597 -0.10(-1.19%)
Aug 19, 2019 8.638 8.638 8.532 8.554 20,539 +0.00(+0.00%)
Aug 16, 2019 8.410 8.554 8.350 8.554 31,645 +0.16(+1.92%)
Aug 15, 2019 8.427 8.427 8.300 8.393 43,429 -0.03(-0.30%)
Aug 14, 2019 8.444 8.469 8.325 8.418 67,668 -0.14(-1.58%)
Aug 13, 2019 8.562 8.588 8.503 8.554 28,990 -0.01(-0.10%)
Aug 12, 2019 8.477 8.571 8.452 8.562 17,788 +0.09(+1.10%)
Aug 09, 2019 8.435 8.553 8.427 8.469 44,708 +0.02(+0.20%)
Aug 08, 2019 8.486 8.553 8.385 8.452 49,636 +0.06(+0.70%)
Aug 07, 2019 8.376 8.435 8.326 8.393 49,420 -0.03(-0.40%)
Aug 06, 2019 8.503 8.503 8.360 8.427 82,650 +0.04(+0.50%)
Aug 05, 2019 8.402 8.435 8.326 8.385 93,226 -0.11(-1.29%)
Aug 02, 2019 8.486 8.570 8.410 8.494 53,031 -0.05(-0.59%)
Aug 01, 2019 8.612 8.839 8.418 8.545 63,198 -0.10(-1.17%)
Jul 31, 2019 8.612 8.746 8.587 8.646 93,854 -0.01(-0.10%)
Jul 30, 2019 8.536 8.696 8.410 8.654 97,408 +0.07(+0.78%)
Jul 29, 2019 8.570 8.704 8.570 8.587 55,893 +0.00(+0.00%)
Jul 26, 2019 8.393 8.654 8.393 8.587 54,339 +0.24(+2.92%)
Jul 25, 2019 8.410 8.511 8.326 8.343 39,138 -0.18(-2.07%)
Jul 24, 2019 8.452 8.612 8.301 8.519 60,621 +0.00(+0.00%)
Jul 23, 2019 8.620 8.662 8.393 8.519 70,821 -0.07(-0.78%)
Jul 22, 2019 8.351 8.604 8.250 8.587 114,698 +0.19(+2.30%)
Jul 19, 2019 8.343 8.414 8.343 8.393 29,369 -0.01(-0.10%)
Jul 18, 2019 8.376 8.418 8.343 8.402 43,470 +0.03(+0.30%)
Jul 17, 2019 8.351 8.393 8.343 8.376 37,728 -0.03(-0.30%)
Jul 16, 2019 8.343 8.444 8.318 8.402 113,248 -0.01(-0.10%)
Jul 15, 2019 8.393 8.410 8.309 8.410 16,884 -0.06(-0.70%)
Jul 12, 2019 8.536 8.570 8.469 8.469 63,495 -0.05(-0.59%)
Jul 11, 2019 8.494 8.519 8.435 8.519 29,244 +0.02(+0.20%)
Jul 10, 2019 8.561 8.561 8.487 8.503 18,977 -0.07(-0.79%)
Jul 09, 2019 8.494 8.570 8.469 8.570 23,626 -0.01(-0.10%)
Jul 08, 2019 8.553 8.620 8.519 8.578 15,609 -0.05(-0.58%)
Jul 05, 2019 8.561 8.646 8.520 8.629 19,857 +0.07(+0.79%)
Jul 03, 2019 8.528 8.612 8.525 8.561 9,036 +0.03(+0.30%)
Jul 02, 2019 8.486 8.553 8.435 8.536 21,396 -0.09(-1.07%)
Jul 01, 2019 8.629 8.721 8.233 8.629 29,320 +0.00(+0.00%)
Jun 28, 2019 8.486 8.637 8.486 8.629 204,992 +0.00(+0.00%)
Jun 27, 2019 8.284 8.629 8.267 8.629 62,368 +0.34(+4.16%)
Jun 26, 2019 8.326 8.494 8.242 8.284 23,545 -0.05(-0.61%)
Jun 25, 2019 8.326 8.402 8.168 8.334 14,865 -0.02(-0.20%)
Jun 24, 2019 8.637 8.637 8.334 8.351 35,746 -0.22(-2.55%)
Jun 21, 2019 8.469 8.578 8.427 8.570 89,059 +0.03(+0.39%)
Jun 20, 2019 8.503 8.612 8.427 8.536 35,553 +0.04(+0.49%)
Jun 19, 2019 8.561 8.662 8.486 8.494 25,814 -0.09(-1.08%)
Jun 18, 2019 8.662 8.738 8.555 8.587 35,451 -0.04(-0.49%)
Jun 17, 2019 8.646 8.680 8.561 8.629 13,169 -0.08(-0.87%)
Jun 14, 2019 8.637 8.839 8.519 8.704 39,357 +0.03(+0.29%)
Jun 13, 2019 8.671 8.730 8.561 8.679 13,419 +0.09(+1.08%)
Jun 12, 2019 8.503 8.738 8.503 8.587 16,694 +0.03(+0.29%)
Jun 11, 2019 8.620 8.805 8.528 8.561 23,215 -0.05(-0.59%)
Jun 10, 2019 8.561 8.679 8.561 8.612 29,074 +0.08(+0.89%)
Jun 07, 2019 8.519 8.558 8.477 8.536 19,381 -0.02(-0.20%)
Jun 06, 2019 8.511 8.610 8.465 8.553 27,088 -0.01(-0.10%)
Jun 05, 2019 8.713 8.915 8.545 8.561 16,735 -0.17(-1.93%)
Jun 04, 2019 8.671 8.831 8.547 8.730 28,184 +0.17(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.